股票概览
3.99
-0.25%
-0.01
3.95
开盘价
4.07
最高价
3.95
最低价
40,032
成交量
数据更新至: 2024-06-28
技术指标
3.97
MA5 (5日均线)
4.04
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 3.95 | 4.07 | 3.95 | 3.99 | -0.25% | 40,032 | 16,102,523 |
| 2024-06-27 | 4.02 | 4.11 | 3.99 | 4 | -0.99% | 52,183 | 21,116,138 |
| 2024-06-26 | 3.97 | 4.04 | 3.9 | 4.04 | +2.54% | 48,940 | 19,429,571 |
| 2024-06-25 | 3.87 | 3.99 | 3.85 | 3.94 | +1.55% | 66,993 | 26,340,623 |
| 2024-06-24 | 4.03 | 4.03 | 3.86 | 3.88 | -4.2% | 58,272 | 22,817,496 |
| 2024-06-21 | 4.06 | 4.1 | 4.02 | 4.05 | +0.25% | 45,416 | 18,427,972 |
| 2024-06-20 | 4.12 | 4.16 | 4.02 | 4.04 | -2.18% | 60,013 | 24,423,222 |
| 2024-06-19 | 4.16 | 4.19 | 4.12 | 4.13 | -0.48% | 46,162 | 19,176,266 |
| 2024-06-18 | 4.15 | 4.19 | 4.13 | 4.15 | +0.24% | 41,501 | 17,227,273 |
| 2024-06-17 | 4.25 | 4.25 | 4.12 | 4.14 | -3.04% | 59,922 | 25,014,419 |
| 2024-06-14 | 4.17 | 4.29 | 4.14 | 4.27 | +1.67% | 71,512 | 30,343,814 |
| 2024-06-13 | 4.29 | 4.31 | 4.15 | 4.2 | -1.41% | 55,863 | 23,392,167 |
| 2024-06-12 | 4.18 | 4.28 | 4.15 | 4.26 | +1.67% | 61,271 | 25,876,053 |
| 2024-06-11 | 4.27 | 4.28 | 4.12 | 4.19 | -2.33% | 83,191 | 34,686,527 |
| 2024-06-07 | 4.03 | 4.33 | 4.03 | 4.29 | +7.25% | 128,552 | 54,083,507 |
| 2024-06-06 | 4.2 | 4.24 | 3.97 | 4 | -4.31% | 112,971 | 45,824,382 |
| 2024-06-05 | 4.32 | 4.38 | 4.16 | 4.18 | -4.57% | 98,222 | 41,703,444 |
| 2024-06-04 | 4.41 | 4.46 | 4.28 | 4.38 | -0.9% | 103,798 | 45,426,996 |
| 2024-06-03 | 4.56 | 4.56 | 4.36 | 4.42 | -3.07% | 101,195 | 44,966,609 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：